CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.30
0.05
(0.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.10 -0.88% 131,600 -1,800 -0.0
10.70
11.50
11.30
2 tháng
(2026-01-19) 		-0.45 -3.85% 298,100 -1,600 -0.0
10.70
11.70
11.30
3 tháng
(2025-12-18) 		-0.45 -3.85% 510,900 -2,000 -0.0
10.70
11.90
11.30
6 tháng
(2025-09-19) 		-0.70 -5.86% 1,492,400 -12,400 -0.1
10.70
12
11.30
12 tháng
(2025-03-24) 		-0.06 -0.56% 3,046,100 -18,700 -0.2
10.19
12.30
11.30
24 tháng
(2024-03-28) 		0.50 4.68% 10,302,700 -21,900 -0.3
9.57
12.72
11.30
36 tháng
(2023-04-03) 		2.42 27.37% 16,371,600 -133,950 -1.4
8.36
12.72
11.30
60 tháng
(2021-04-13) 		1.87 19.92% 87,946,000 -207,800 -9.8
7.28
19.42
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
4.06
 11,310 4.04 4.06 4.00 0 0 0
12/10/2017
4.04
 8,670 4.04 4.07 4.04 0 0 0
11/10/2017
4.04
 46,340 3.97 4.04 3.99 0 0 0
10/10/2017
3.97
 2,420 3.99 3.99 3.93 0 0 0
09/10/2017
3.99
 310 3.99 3.99 3.92 0 0 0
06/10/2017
3.99
 56,740 4.00 4.00 3.90 0 0 0
05/10/2017
4.00
 20 4.02 4.02 4.00 0 0 0
04/10/2017
4.02
 30 4.00 4.02 3.92 0 0 0
03/10/2017
4.00
 15,630 3.90 4.00 3.90 0 0 0
02/10/2017
3.90
 340 3.97 4.02 3.87 0 0 0
29/09/2017
3.97
 200 3.93 4.00 3.88 0 0 0
28/09/2017
3.93
 9,810 4.02 4.02 3.93 0 0 0
27/09/2017
4.02
 10 4.00 4.02 4.02 0 0 0
26/09/2017
4.00
 25,370 4.02 4.02 3.95 0 0 0
25/09/2017
4.02
 12,630 4.04 4.07 3.97 0 0 0
22/09/2017
4.04
 4,560 4.07 4.07 3.97 0 0 0
21/09/2017
4.07
 15,530 4.04 4.07 3.97 0 0 0
20/09/2017
4.04
 24,300 3.99 4.14 3.99 0 0 0
19/09/2017
3.99
 20,960 3.87 4.04 3.87 0 0 0
18/09/2017
3.87
 10,450 3.87 3.97 3.83 0 0 0
15/09/2017
3.87
 4,010 3.83 3.93 3.87 480 0 0.0
14/09/2017
3.83
 27,630 3.80 3.83 3.80 0 22,000 -0.2
13/09/2017
3.80
 22,090 3.78 3.80 3.80 680 20,190 -0.2
12/09/2017
3.78
 1,030 3.78 3.80 3.78 20 1,010 -0.0
11/09/2017
3.78
 17,060 3.76 3.83 3.78 0 8,710 -0.1
08/09/2017
3.76
 10,590 3.83 3.83 3.76 0 3,090 -0.0
07/09/2017
3.83
 30,110 3.80 3.83 3.80 0 27,600 -0.3
06/09/2017
3.80
 10,500 3.80 3.88 3.80 4,500 0 0.1
05/09/2017
3.80
 3,610 3.80 3.87 3.80 0 0 0
01/09/2017
3.80
 22,540 3.88 3.88 3.80 0 0 0
31/08/2017
3.88
 22,930 3.80 3.95 3.80 0 0 0
30/08/2017
3.80
 11,030 3.76 3.80 3.76 0 0 0
29/08/2017
3.76
 2,910 3.73 3.76 3.73 0 0 0
28/08/2017
3.73
 2,510 3.73 3.73 3.71 0 0 0
25/08/2017
3.73
 10 3.76 3.76 3.73 0 0 0
24/08/2017
3.76
 6,730 3.78 3.78 3.74 0 0 0
23/08/2017
3.78
 10 3.73 3.78 3.78 0 0 0
22/08/2017
3.73
 23,390 3.73 3.74 3.71 0 0 0
21/08/2017
3.73
 7,370 3.81 3.83 3.73 0 0 0
18/08/2017
3.81
 510 3.76 3.81 3.76 0 0 0
17/08/2017
3.76
 3,570 3.80 3.85 3.76 0 0 0
16/08/2017
3.80
 16,830 3.73 3.80 3.73 0 0 0
15/08/2017
3.73
 6,130 3.73 3.76 3.73 0 0 0
14/08/2017
3.73
 7,000 3.74 3.74 3.73 0 0 0
11/08/2017
3.74
 11,600 3.74 3.74 3.69 0 0 0
10/08/2017
3.74
 6,450 3.69 3.74 3.69 0 0 0
09/08/2017
3.69
 12,630 3.73 3.73 3.66 0 600 -0.0
08/08/2017
3.73
 1,000 3.73 3.73 3.69 0 0 0
07/08/2017
3.73
 820 3.73 3.76 3.66 0 0 0
04/08/2017
3.73
 5,270 3.73 3.80 3.71 0 0 0
03/08/2017
3.73
 11,700 3.76 3.76 3.73 0 0 0
02/08/2017
3.76
 16,330 3.78 3.78 3.69 0 120 -0.0
01/08/2017
3.78
 1,520 3.80 3.80 3.71 0 0 0
31/07/2017
3.80
 510 3.76 3.80 3.76 0 0 0
28/07/2017
3.76
 640 3.80 3.81 3.74 0 30 -0.0
27/07/2017
3.80
 46,950 3.83 3.83 3.73 38,260 0 0.4
26/07/2017
3.83
 13,360 3.81 3.83 3.80 7,820 0 0.1
25/07/2017
3.81
 16,430 3.81 3.83 3.80 11,370 10 0.1
24/07/2017
3.81
 2,150 3.80 3.83 3.76 2,090 0 0.0
21/07/2017
3.80
 52,830 3.76 3.80 3.73 23,060 0 0.3
20/07/2017
3.76
 35,080 3.80 3.80 3.69 0 0 0
19/07/2017
3.80
 29,920 3.78 3.80 3.66 0 0 0
18/07/2017
3.78
 31,920 3.74 3.83 3.66 0 1,310 -0.0
17/07/2017
3.74
 9,300 3.83 3.83 3.73 0 0 0
14/07/2017
3.83
 17,590 3.73 3.87 3.73 0 0 0
13/07/2017
3.73
 9,140 3.87 3.87 3.73 0 0 0
12/07/2017
3.87
 19,010 3.87 3.90 3.81 0 0 0
11/07/2017
3.87
 18,160 3.80 3.87 3.80 8,900 700 0.1
10/07/2017
3.80
 22,590 3.83 4.04 3.69 0 200 -0.0
07/07/2017
3.83
 72,890 3.87 4.00 3.80 0 1,000 -0.0
06/07/2017
3.87
 147,320 3.62 3.87 3.87 0 14,010 -0.2
05/07/2017
3.62
 154,560 3.40 3.62 3.39 0 0 0
04/07/2017
3.40
 7,750 3.35 3.41 3.34 0 0 0
03/07/2017
3.35
 2,790 3.35 3.45 3.35 0 0 0
30/06/2017
3.35
 5,150 3.34 3.38 3.34 0 0 0
29/06/2017
3.34
 6,540 3.33 3.49 3.33 0 0 0
28/06/2017
3.33
 1,690 3.33 3.33 3.32 0 0 0
27/06/2017
3.33
 5,960 3.33 3.33 3.32 0 0 0
26/06/2017
3.33
 11,030 3.33 3.33 3.28 0 0 0
23/06/2017
3.33
 6,260 3.33 3.33 3.28 0 0 0
22/06/2017
3.33
 7,250 3.33 3.33 3.28 30 0 0.0
21/06/2017
3.33
 12,140 3.33 3.34 3.28 0 0 0
20/06/2017
3.33
 3,380 3.33 3.35 3.33 0 0 0
19/06/2017
3.33
 1,430 3.34 3.35 3.28 0 0 0
16/06/2017
3.34
 2,010 3.30 3.34 3.30 0 0 0
15/06/2017
3.30
 4,440 3.34 3.34 3.30 0 0 0
14/06/2017
3.34
 450 3.35 3.35 3.26 0 0 0
13/06/2017
3.35
 130 3.35 3.35 3.35 0 0 0
12/06/2017
3.35
 22,530 3.31 3.35 3.31 0 0 0
09/06/2017
3.31
 7,110 3.32 3.37 3.18 0 0 0
08/06/2017
3.32
 8,720 3.35 3.38 3.32 0 0 0
07/06/2017
3.35
 17,750 3.32 3.38 3.28 0 0 0
06/06/2017
3.32
 10,330 3.32 3.34 3.31 400 0 0.0
05/06/2017
3.32
 6,650 3.35 3.38 3.32 10 0 0.0
02/06/2017
3.35
 6,830 3.35 3.35 3.25 0 500 -0.0
01/06/2017
3.35
 30 3.35 3.35 3.35 0 0 0
31/05/2017
3.35
 800 3.36 3.36 3.28 0 0 0
30/05/2017
3.36
 1,790 3.38 3.38 3.30 0 0 0
29/05/2017
3.38
 10,040 3.28 3.38 3.28 0 0 0
26/05/2017
3.28
 5,110 3.28 3.28 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |